Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426C00440000 | 2024-04-24 11:56AM EDT | 2024-04-26 | 22.18 | 20.25 | 24.50 | -0.06 | -0.27% | 1 | 4 | 98.61% |
| MA240503C00440000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 23.50 | 23.15 | 25.70 | -4.46 | -15.95% | 2 | 1 | 41.50% |
| MA240510C00440000 | 2024-04-16 12:38PM EDT | 2024-05-10 | 27.80 | 24.45 | 26.60 | 0.00 | - | 6 | 10 | 33.62% |
| MA240517C00440000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 25.79 | 25.85 | 28.10 | -2.31 | -8.22% | 2 | 176 | 32.04% |
| MA240524C00440000 | 2024-04-24 12:35PM EDT | 2024-05-24 | 27.40 | 26.60 | 29.00 | 0.00 | - | 1 | 2 | 30.04% |
| MA240531C00440000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 28.17 | 26.30 | 30.05 | 0.00 | - | - | 1 | 29.14% |
| MA240621C00440000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 28.55 | 29.45 | 33.30 | 0.00 | - | 1 | 774 | 28.32% |
| MA240719C00440000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 30.50 | 32.45 | 35.90 | 0.00 | - | 2 | 19 | 26.46% |
| MA240920C00440000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 43.54 | 41.15 | 44.55 | -8.57 | -16.45% | 2 | 66 | 28.04% |
| MA241115C00440000 | 2024-01-30 4:43PM EDT | 2024-11-15 | 42.84 | 62.10 | 65.80 | 0.00 | - | 1 | 133 | 40.16% |
| MA241220C00440000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 67.40 | 51.70 | 54.90 | 0.00 | - | 1 | 35 | 29.42% |
| MA250117C00440000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 55.90 | 54.00 | 57.55 | 0.00 | - | 10 | 546 | 29.60% |
| MA250321C00440000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 67.75 | 60.35 | 63.90 | 0.00 | - | 1 | 2 | 30.44% |
| MA250620C00440000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 70.65 | 68.00 | 71.55 | 0.00 | - | 5 | 93 | 31.00% |
| MA260116C00440000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 88.55 | 84.20 | 88.50 | 0.00 | - | 1 | 23 | 32.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240426P00440000 | 2024-04-26 3:26PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 651 | 45.31% |
| MA240503P00440000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.50 | 1.35 | 1.85 | -0.34 | -18.48% | 63 | 97 | 33.46% |
| MA240510P00440000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.24 | 2.01 | 2.62 | -0.86 | -27.74% | 3 | 69 | 27.73% |
| MA240517P00440000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 3.17 | 2.81 | 3.25 | -0.13 | -3.94% | 10 | 1,134 | 24.94% |
| MA240524P00440000 | 2024-04-26 11:50AM EDT | 2024-05-24 | 3.55 | 3.15 | 3.95 | -1.00 | -21.98% | 1 | 12 | 23.59% |
| MA240531P00440000 | 2024-04-24 9:49AM EDT | 2024-05-31 | 4.27 | 3.65 | 4.15 | 0.00 | - | 1 | 13 | 21.64% |
| MA240621P00440000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 5.70 | 5.30 | 6.00 | -0.10 | -1.72% | 16 | 1,480 | 20.46% |
| MA240719P00440000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 7.55 | 7.00 | 8.00 | -0.15 | -1.95% | 9 | 258 | 19.47% |
| MA240920P00440000 | 2024-04-26 1:02PM EDT | 2024-09-20 | 12.10 | 11.75 | 13.15 | -2.50 | -17.12% | 5 | 193 | 19.75% |
| MA241018P00440000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 13.85 | 13.15 | 14.45 | -0.95 | -6.42% | 5 | 139 | 19.24% |
| MA241115P00440000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 16.75 | 15.15 | 15.90 | 0.00 | - | 2 | 29 | 19.02% |
| MA241220P00440000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 17.40 | 16.90 | 18.40 | -1.40 | -7.45% | 3 | 87 | 19.39% |
| MA250117P00440000 | 2024-04-25 11:10AM EDT | 2025-01-17 | 20.40 | 18.20 | 20.00 | 0.00 | - | 2 | 566 | 19.44% |
| MA250321P00440000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 21.60 | 21.20 | 22.10 | 0.00 | - | 6 | 21 | 18.78% |
| MA250620P00440000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 29.56 | 23.95 | 26.95 | 0.00 | - | 1 | 120 | 19.23% |
| MA260116P00440000 | 2024-04-26 1:09PM EDT | 2026-01-16 | 31.95 | 30.45 | 32.95 | -1.80 | -5.33% | 2 | 92 | 18.33% |
© 2024 Yahoo. All rights reserved.